日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

インターアクション(7725)の株価時系列情報

インターアクション(7725)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 14,900 15,250 14,600 14,600 397
2010/12/29 14,910 15,200 14,800 14,900 673
2010/12/28 15,560 15,560 14,900 14,910 466
2010/12/27 15,000 15,500 15,000 15,000 636
2010/12/24 15,340 15,500 14,700 15,000 1,157
2010/12/22 16,200 16,400 15,310 15,320 1,730
2010/12/21 16,000 17,100 15,300 16,100 5,426
2010/12/20 15,050 15,150 14,010 14,600 1,195
2010/12/17 15,300 15,350 14,900 15,150 1,579
2010/12/16 14,600 16,740 14,300 15,350 4,191
2010/12/15 14,000 14,500 14,000 14,500 1,137
2010/12/14 13,800 13,990 13,530 13,940 610
2010/12/13 13,350 13,800 13,220 13,670 396
2010/12/10 13,100 13,450 13,000 13,050 536
2010/12/09 13,890 13,890 13,220 13,310 462
2010/12/08 14,700 14,750 13,130 13,870 1,618
2010/12/07 13,700 15,980 13,600 15,200 3,816
2010/12/06 12,000 13,500 11,960 13,000 372
2010/12/03 12,090 12,500 12,000 12,010 242
2010/12/02 12,000 12,100 11,100 12,000 312
2010/12/01 12,000 12,000 11,000 11,780 565
2010/11/30 12,270 12,500 12,000 12,000 421
2010/11/29 12,350 12,500 12,240 12,270 247
2010/11/26 12,300 12,700 12,150 12,660 315
2010/11/25 12,800 12,990 11,900 12,010 605
2010/11/24 13,020 13,150 12,800 12,860 139
2010/11/22 13,090 13,300 12,970 13,150 203
2010/11/19 13,000 13,300 12,930 13,150 159
2010/11/18 13,100 13,400 12,710 12,800 215
2010/11/17 13,000 13,100 12,610 13,100 164
2010/11/16 12,620 13,000 12,610 12,750 138
2010/11/15 12,900 12,900 12,400 12,700 67
2010/11/12 12,800 12,900 12,610 12,900 113
2010/11/11 12,850 12,900 12,510 12,850 173
2010/11/10 12,440 12,800 12,300 12,800 224
2010/11/09 12,700 12,800 12,400 12,420 121
2010/11/08 13,200 13,200 12,550 12,830 84
2010/11/05 13,010 13,200 12,600 13,100 193
2010/11/04 11,900 13,320 11,900 13,200 384
2010/11/02 11,600 12,170 11,480 11,600 230
2010/11/01 13,500 13,500 12,240 12,500 278
2010/10/29 13,800 14,400 11,900 12,480 689
2010/10/28 16,050 16,380 12,600 12,600 559
2010/10/27 16,660 16,920 16,520 16,600 75
2010/10/26 16,450 16,700 16,250 16,260 66
2010/10/25 16,980 17,100 16,400 16,850 220
2010/10/22 17,950 18,250 16,900 17,250 229
2010/10/21 21,100 21,150 17,400 17,700 411
2010/10/20 18,430 22,000 18,010 20,100 1,081
2010/10/19 16,500 20,600 16,500 19,100 178
2010/10/18 17,400 17,400 16,900 16,900 20
2010/10/15 16,230 17,900 16,210 16,210 108
2010/10/14 16,700 16,990 16,500 16,600 69
2010/10/13 17,130 17,750 16,800 16,800 162
2010/10/12 18,720 18,720 16,600 17,350 154
2010/10/08 18,500 19,000 18,300 19,000 88
2010/10/07 18,140 18,900 18,140 18,900 221
2010/10/06 18,100 19,690 17,720 18,880 407
2010/10/05 18,610 19,300 18,000 18,050 115
2010/10/04 19,120 19,500 19,000 19,000 100
2010/10/01 19,200 20,000 19,000 19,790 228
2010/09/30 20,700 21,000 19,000 19,000 262
2010/09/29 19,810 21,200 19,810 20,930 124
2010/09/28 19,920 20,800 19,900 20,490 138
2010/09/27 20,110 20,840 20,100 20,840 9
2010/09/24 21,000 21,000 20,200 20,200 62
2010/09/22 21,000 21,000 20,600 21,000 46
2010/09/21 21,000 21,400 20,820 20,830 22
2010/09/17 21,200 22,120 20,100 22,120 174
2010/09/16 22,500 22,500 21,980 22,000 45
2010/09/15 22,500 22,750 21,200 22,690 64
2010/09/14 23,100 23,100 22,500 23,000 29
2010/09/13 23,750 24,000 22,900 23,600 111
2010/09/10 23,500 24,280 23,500 23,750 91
2010/09/09 22,900 24,200 22,900 23,700 167
2010/09/08 23,880 23,900 23,000 23,900 125
2010/09/07 20,300 23,400 20,020 23,380 166
2010/09/06 20,150 20,500 19,800 20,500 78
2010/09/03 20,990 20,990 20,150 20,600 56
2010/09/02 21,000 21,000 20,990 20,990 5
2010/09/01 20,500 20,950 20,220 20,950 72
2010/08/31 21,200 21,480 20,230 21,480 53
2010/08/30 21,000 22,000 20,680 21,500 104
2010/08/27 20,340 20,500 20,020 20,500 67
2010/08/26 20,170 20,900 20,100 20,840 68
2010/08/25 21,000 21,000 20,200 20,380 102
2010/08/24 22,100 22,100 20,110 21,980 86
2010/08/23 23,000 23,000 22,200 22,400 138
2010/08/20 22,200 23,500 21,700 23,000 89
2010/08/19 20,000 21,800 19,590 21,700 240
2010/08/18 21,290 21,500 19,650 20,080 212
2010/08/17 22,900 23,000 21,000 21,000 129
2010/08/16 24,000 24,380 21,500 22,600 152
2010/08/13 23,500 24,500 23,250 24,500 108
2010/08/12 24,100 24,500 23,600 24,500 82
2010/08/11 24,310 25,490 24,300 25,000 126
2010/08/10 25,730 25,780 24,300 24,310 318
2010/08/09 26,500 26,500 25,150 25,730 148
2010/08/06 25,000 26,000 25,000 25,800 310
2010/08/05 27,300 28,200 26,000 26,000 292
2010/08/04 27,060 29,000 26,800 27,800 322
2010/08/03 29,600 29,600 27,000 27,020 441
2010/08/02 30,300 31,700 29,500 29,900 421
2010/07/30 31,000 32,500 30,400 31,050 472
2010/07/29 30,350 32,500 30,350 31,000 1,825
2010/07/28 25,500 30,000 25,500 30,000 1,633
2010/07/27 24,500 28,000 24,100 25,800 1,074
2010/07/26 22,000 26,600 22,000 25,000 576
2010/07/23 22,000 22,500 21,600 21,600 29
2010/07/22 22,000 22,400 21,200 21,230 93
2010/07/21 23,030 23,500 22,000 22,000 141
2010/07/20 22,500 24,000 22,500 23,000 113
2010/07/16 22,200 23,600 22,200 23,420 136
2010/07/15 25,500 25,500 23,210 23,700 364
2010/07/14 22,200 28,420 21,800 26,100 1,342
2010/07/13 19,600 23,500 19,600 23,500 547
2010/07/12 19,200 20,000 19,100 19,600 137
2010/07/09 18,820 19,500 18,800 19,500 55
2010/07/08 19,680 19,680 18,900 18,950 34
2010/07/07 18,100 19,790 18,100 19,790 124
2010/07/06 17,800 19,000 17,800 18,000 58
2010/07/05 17,720 19,000 17,720 19,000 72
2010/07/02 17,700 18,490 17,700 18,120 29
2010/07/01 17,540 18,300 17,540 18,300 31
2010/06/30 18,000 19,100 18,000 18,200 47
2010/06/29 18,200 18,650 18,000 18,640 116
2010/06/28 19,450 19,460 19,000 19,000 44
2010/06/25 19,900 19,950 19,900 19,950 4
2010/06/24 19,010 20,000 19,010 20,000 21
2010/06/23 19,500 19,510 19,070 19,300 89
2010/06/22 20,110 20,200 19,800 19,810 20
2010/06/21 19,750 20,600 19,750 20,590 24
2010/06/18 19,950 20,590 19,950 20,300 10
2010/06/17 19,930 19,930 19,850 19,850 28
2010/06/16 19,820 20,700 19,820 19,930 41
2010/06/15 19,900 20,650 19,900 20,000 32
2010/06/14 19,650 20,700 19,600 19,890 69
2010/06/11 20,400 20,700 19,800 20,580 53
2010/06/10 19,600 20,900 19,600 20,900 84
2010/06/09 20,600 20,600 19,550 19,600 22
2010/06/08 20,000 20,000 19,600 19,700 23
2010/06/07 19,990 20,500 19,110 20,500 79
2010/06/04 20,700 20,700 20,200 20,200 85
2010/06/03 20,000 20,510 19,730 20,490 23
2010/06/02 20,000 20,000 19,000 19,600 74
2010/06/01 20,050 21,000 20,010 20,800 20
2010/05/31 20,000 21,600 19,610 21,050 75
2010/05/28 20,890 21,000 19,510 19,750 91
2010/05/27 18,630 21,000 18,080 20,890 72
2010/05/26 18,600 19,010 18,600 19,000 64
2010/05/25 19,610 20,300 19,000 19,000 113
2010/05/24 19,210 20,300 19,210 19,600 92
2010/05/21 20,000 20,620 19,200 19,400 377
2010/05/20 21,000 22,000 20,000 20,010 224
2010/05/19 20,500 21,500 20,300 20,600 145
2010/05/18 21,400 22,600 21,000 21,000 85
2010/05/17 22,040 22,050 21,300 21,900 97
2010/05/14 23,100 23,400 22,200 22,450 113
2010/05/13 22,000 23,000 20,500 21,700 467
2010/05/12 25,130 25,130 22,000 23,000 249
2010/05/11 26,090 26,090 25,500 25,940 22
2010/05/10 25,000 26,100 25,000 26,090 57
2010/05/07 25,600 26,500 24,000 26,000 248
2010/05/06 27,600 28,190 27,250 27,600 69
2010/04/30 27,900 28,700 27,720 28,700 149
2010/04/28 27,980 28,000 27,300 27,900 58
2010/04/27 27,160 28,000 27,160 28,000 96
2010/04/26 27,850 28,000 26,800 27,110 185
2010/04/23 26,530 27,500 26,530 26,810 77
2010/04/22 27,100 28,200 27,000 27,020 82
2010/04/21 27,500 27,900 27,000 27,500 62
2010/04/20 27,480 28,250 27,400 27,400 58
2010/04/19 27,900 28,600 27,600 27,850 82
2010/04/16 29,180 29,450 27,110 28,100 142
2010/04/15 27,000 29,300 27,000 28,500 278
2010/04/14 27,800 28,300 27,410 27,900 165
2010/04/13 27,550 28,500 27,200 28,300 202
2010/04/12 27,880 27,980 26,500 27,870 348
2010/04/09 29,600 29,600 28,100 28,200 180
2010/04/08 28,900 29,300 28,110 29,300 132
2010/04/07 28,800 29,400 28,010 28,900 148
2010/04/06 29,630 29,630 29,000 29,000 193
2010/04/05 30,400 30,400 29,200 29,890 286
2010/04/02 29,800 30,150 29,520 29,900 111
2010/04/01 29,510 29,850 29,200 29,800 126
2010/03/31 29,840 30,800 29,500 29,510 131
2010/03/30 31,500 31,950 29,100 30,900 272
2010/03/29 28,000 30,800 28,000 30,800 277
2010/03/26 30,850 30,950 28,600 28,900 347
2010/03/25 29,700 33,500 29,700 30,150 294
2010/03/24 31,500 31,500 29,500 30,000 220
2010/03/23 29,110 33,950 28,700 30,800 712
2010/03/19 30,100 30,100 28,700 29,000 170
2010/03/18 30,700 30,900 29,500 29,600 139
2010/03/17 30,150 30,150 28,700 30,000 328
2010/03/16 31,600 35,000 30,000 30,150 2,307
2010/03/15 28,500 31,000 28,200 30,900 629
2010/03/12 27,100 28,400 26,500 27,800 176
2010/03/11 27,000 27,450 26,700 27,100 172
2010/03/10 28,800 28,800 27,000 27,960 495
2010/03/09 30,000 30,600 28,500 29,000 314
2010/03/08 31,400 31,400 29,560 30,500 378
2010/03/05 31,700 31,700 29,480 30,850 596
2010/03/04 26,800 32,800 26,030 31,700 789
2010/03/03 27,900 28,300 25,600 27,800 1,163
2010/03/02 26,490 31,250 26,490 30,600 3,246
2010/03/01 22,100 26,910 22,100 26,240 748
2010/02/26 22,500 22,990 21,900 21,910 23
2010/02/25 21,510 23,000 21,510 22,610 80
2010/02/24 22,550 22,550 21,500 21,500 47
2010/02/23 22,000 23,300 22,000 22,750 225
2010/02/22 21,000 21,600 20,700 21,100 117
2010/02/19 20,700 21,200 20,700 20,800 11
2010/02/18 21,000 21,600 20,500 21,000 57
2010/02/17 21,200 21,500 21,000 21,000 42
2010/02/16 21,500 21,510 20,500 20,810 97
2010/02/15 21,300 21,700 21,250 21,500 11
2010/02/12 21,000 21,800 21,000 21,800 25
2010/02/10 21,500 21,500 20,500 20,710 55
2010/02/09 21,000 21,300 20,500 21,000 96
2010/02/08 21,030 22,000 21,030 21,500 43
2010/02/05 21,600 22,300 21,010 22,300 137
2010/02/04 22,200 23,000 21,400 22,500 139
2010/02/03 24,100 24,650 22,200 22,500 865
2010/02/02 21,000 23,600 21,000 23,600 583
2010/02/01 19,650 20,500 19,600 19,600 40
2010/01/29 21,010 21,600 19,700 20,000 109
2010/01/28 21,400 21,900 21,100 21,900 71
2010/01/27 20,500 22,000 20,000 21,780 222
2010/01/26 20,500 20,530 20,000 20,000 67
2010/01/25 19,600 21,500 19,450 21,500 90
2010/01/22 19,500 19,990 19,500 19,690 63
2010/01/21 19,900 20,100 19,500 19,900 44
2010/01/20 21,500 21,500 20,300 20,300 26
2010/01/19 22,500 22,500 20,600 21,800 45
2010/01/18 23,000 23,190 20,100 22,000 304
2010/01/15 18,600 19,200 18,400 19,200 91
2010/01/14 18,570 18,600 18,010 18,330 100
2010/01/13 18,700 19,500 18,700 19,370 155
2010/01/12 21,700 22,700 21,000 21,000 53
2010/01/08 22,100 22,600 21,750 22,200 25
2010/01/07 22,000 22,900 21,600 22,100 52
2010/01/06 21,900 22,900 21,020 21,900 32
2010/01/05 23,000 23,000 22,000 22,600 100
2010/01/04 20,840 23,700 19,100 22,000 164

このページの先頭へ